Arthur J Gallagher Ord Shs (NY: AJG )

253.53 +2.49 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.33 18.37 18.16 18.20 708,483 -0.10(-0.56%)
Aug 30, 2006 18.22 18.34 18.18 18.30 487,192 +0.16(+0.86%)
Aug 29, 2006 18.22 18.26 18.13 18.15 644,731 +0.01(+0.04%)
Aug 28, 2006 18.03 18.27 18.03 18.14 509,424 +0.01(+0.04%)
Aug 25, 2006 18.05 18.22 18.05 18.13 274,735 -0.08(-0.45%)
Aug 24, 2006 18.24 18.35 18.05 18.22 375,737 +0.05(+0.30%)
Aug 23, 2006 18.28 18.37 18.09 18.16 306,979 -0.11(-0.59%)
Aug 22, 2006 18.12 18.42 18.12 18.27 522,086 +0.10(+0.56%)
Aug 21, 2006 18.35 18.41 18.17 18.17 398,558 -0.26(-1.40%)
Aug 18, 2006 18.43 18.47 18.36 18.43 276,944 -0.02(-0.11%)
Aug 17, 2006 18.44 18.50 18.39 18.45 502,651 +0.02(+0.11%)
Aug 16, 2006 18.38 18.51 18.38 18.43 540,196 +0.03(+0.15%)
Aug 15, 2006 18.27 18.41 18.25 18.40 581,274 +0.23(+1.27%)
Aug 14, 2006 18.33 18.37 18.13 18.17 914,755 -0.14(-0.78%)
Aug 11, 2006 18.35 18.44 18.27 18.31 990,875 -0.03(-0.18%)
Aug 10, 2006 18.24 18.44 18.20 18.35 678,005 +0.07(+0.41%)
Aug 09, 2006 18.36 18.47 18.26 18.27 993,083 -0.02(-0.11%)
Aug 08, 2006 18.54 18.60 18.19 18.29 973,796 -0.24(-1.32%)
Aug 07, 2006 18.54 18.57 18.37 18.54 945,380 -0.01(-0.04%)
Aug 04, 2006 18.74 18.90 18.34 18.54 908,277 -0.03(-0.18%)
Aug 03, 2006 18.42 18.66 18.32 18.58 1,087,165 +0.13(+0.70%)
Aug 02, 2006 18.53 18.55 18.43 18.45 770,467 -0.05(-0.26%)
Aug 01, 2006 18.37 18.54 18.27 18.49 922,117 +0.04(+0.22%)
Jul 31, 2006 18.48 18.51 18.31 18.45 1,106,894 -0.12(-0.66%)
Jul 28, 2006 18.71 18.85 18.52 18.58 1,124,856 -0.14(-0.73%)
Jul 27, 2006 18.88 19.11 18.68 18.71 2,069,206 -0.10(-0.54%)
Jul 26, 2006 17.72 19.00 17.60 18.81 4,274,014 +1.72(+10.05%)
Jul 25, 2006 16.97 17.12 16.82 17.10 1,162,401 +0.19(+1.13%)
Jul 24, 2006 16.81 16.91 16.74 16.91 604,684 +0.10(+0.57%)
Jul 21, 2006 16.77 16.84 16.64 16.81 481,744 +0.04(+0.24%)
Jul 20, 2006 16.94 16.98 16.77 16.77 542,846 -0.20(-1.16%)
Jul 19, 2006 16.82 17.04 16.80 16.97 677,122 +0.16(+0.97%)
Jul 18, 2006 16.84 16.91 16.70 16.80 735,721 -0.01(-0.04%)
Jul 17, 2006 16.68 16.88 16.59 16.81 747,205 +0.13(+0.77%)
Jul 14, 2006 16.97 16.97 16.66 16.68 621,910 -0.27(-1.60%)
Jul 13, 2006 17.10 17.12 16.85 16.95 1,108,808 -0.21(-1.23%)
Jul 12, 2006 16.98 17.17 16.96 17.16 1,123,826 +0.14(+0.84%)
Jul 11, 2006 17.00 17.04 16.91 17.02 512,516 -0.01(-0.08%)
Jul 10, 2006 17.14 17.23 17.03 17.03 631,774 -0.05(-0.32%)
Jul 07, 2006 17.07 17.16 16.99 17.09 793,436 +0.02(+0.12%)
Jul 06, 2006 16.95 17.08 16.86 17.07 929,184 +0.10(+0.56%)
Jul 05, 2006 17.21 17.21 16.82 16.97 988,519 -0.24(-1.38%)
Jul 03, 2006 17.20 17.21 17.09 17.21 416,226 +0.00(+0.00%)
Jun 30, 2006 17.16 17.24 17.03 17.21 1,343,497 +0.05(+0.28%)
Jun 29, 2006 17.13 17.21 16.93 17.16 878,389 +0.08(+0.48%)
Jun 28, 2006 17.22 17.22 16.81 17.08 976,151 -0.22(-1.30%)
Jun 27, 2006 17.46 17.47 17.22 17.31 1,017,965 -0.17(-0.97%)
Jun 26, 2006 17.52 17.60 17.44 17.48 599,972 -0.03(-0.15%)
Jun 23, 2006 17.52 17.56 17.44 17.50 884,867 +0.01(+0.04%)
Jun 22, 2006 17.65 17.65 17.47 17.50 553,299 -0.16(-0.88%)
Jun 21, 2006 17.58 17.76 17.52 17.65 628,241 +0.07(+0.42%)
Jun 20, 2006 17.58 17.71 17.52 17.58 633,983 +0.03(+0.19%)
Jun 19, 2006 17.68 17.75 17.51 17.54 796,086 -0.16(-0.88%)
Jun 16, 2006 17.84 17.92 17.65 17.70 1,207,159 -0.10(-0.57%)
Jun 15, 2006 17.75 17.84 17.71 17.80 870,586 +0.05(+0.31%)
Jun 14, 2006 17.90 17.90 17.69 17.75 549,766 -0.12(-0.65%)
Jun 13, 2006 18.00 18.11 17.86 17.86 1,316,848 -0.14(-0.79%)
Jun 12, 2006 18.02 18.13 17.85 18.01 830,833 -0.16(-0.90%)
Jun 09, 2006 17.99 18.23 17.89 18.17 1,019,143 +0.23(+1.29%)
Jun 08, 2006 17.97 18.00 17.81 17.94 1,134,132 -0.03(-0.15%)
Jun 07, 2006 17.99 18.07 17.95 17.96 977,182 -0.03(-0.15%)
Jun 06, 2006 17.99 18.07 17.84 17.99 824,355 -0.01(-0.04%)
Jun 05, 2006 18.01 18.05 17.92 18.00 1,021,057 -0.01(-0.08%)
Jun 02, 2006 18.07 18.08 17.92 18.01 842,611 -0.05(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.